山洋電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 6,070 | 6,090 | 5,980 | 6,080 | +90 | +1.5% | 28,700 |
| 2021/03/17 | 6,050 | 6,060 | 5,960 | 5,990 | -30 | -0.5% | 16,700 |
| 2021/03/16 | 5,980 | 6,020 | 5,910 | 6,020 | +110 | +1.9% | 13,200 |
| 2021/03/15 | 5,950 | 5,960 | 5,870 | 5,910 | -30 | -0.5% | 18,400 |
| 2021/03/12 | 5,750 | 5,940 | 5,750 | 5,940 | +180 | +3.1% | 34,600 |
| 2021/03/11 | 5,700 | 5,810 | 5,670 | 5,760 | -10 | -0.2% | 40,800 |
| 2021/03/10 | 5,720 | 5,810 | 5,680 | 5,770 | +50 | +0.9% | 27,800 |
| 2021/03/09 | 5,830 | 5,830 | 5,700 | 5,720 | -80 | -1.4% | 35,800 |
| 2021/03/08 | 5,970 | 5,970 | 5,760 | 5,800 | -70 | -1.2% | 18,200 |
| 2021/03/05 | 5,860 | 5,870 | 5,710 | 5,870 | +40 | +0.7% | 38,700 |
| 2021/03/04 | 5,850 | 5,900 | 5,760 | 5,830 | -120 | -2% | 13,700 |
| 2021/03/03 | 5,900 | 5,950 | 5,880 | 5,950 | +50 | +0.8% | 17,200 |
| 2021/03/02 | 5,820 | 5,940 | 5,800 | 5,900 | +80 | +1.4% | 35,100 |
| 2021/03/01 | 5,770 | 5,870 | 5,770 | 5,820 | +120 | +2.1% | 17,700 |
| 2021/02/26 | 5,720 | 5,840 | 5,670 | 5,700 | -180 | -3.1% | 42,100 |
| 2021/02/25 | 5,840 | 5,970 | 5,840 | 5,880 | +50 | +0.9% | 29,100 |
| 2021/02/24 | 5,960 | 6,050 | 5,830 | 5,830 | -210 | -3.5% | 36,400 |
| 2021/02/22 | 6,040 | 6,140 | 6,010 | 6,040 | -30 | -0.5% | 31,600 |
| 2021/02/19 | 6,000 | 6,110 | 5,970 | 6,070 | +30 | +0.5% | 39,100 |
| 2021/02/18 | 6,190 | 6,220 | 6,000 | 6,040 | -220 | -3.5% | 37,900 |
| 2021/02/17 | 6,280 | 6,330 | 6,240 | 6,260 | -20 | -0.3% | 33,700 |
| 2021/02/16 | 6,330 | 6,330 | 6,160 | 6,280 | +20 | +0.3% | 35,600 |
| 2021/02/15 | 6,280 | 6,330 | 6,230 | 6,260 | -20 | -0.3% | 39,500 |
| 2021/02/12 | 6,310 | 6,330 | 6,240 | 6,280 | -20 | -0.3% | 24,900 |
| 2021/02/10 | 6,320 | 6,350 | 6,280 | 6,300 | -80 | -1.3% | 27,200 |
| 2021/02/09 | 6,370 | 6,430 | 6,310 | 6,380 | -50 | -0.8% | 30,700 |
| 2021/02/08 | 6,380 | 6,460 | 6,330 | 6,430 | +120 | +1.9% | 44,400 |
| 2021/02/05 | 6,430 | 6,430 | 6,230 | 6,310 | -130 | -2% | 52,200 |
| 2021/02/04 | 6,450 | 6,490 | 6,400 | 6,440 | -80 | -1.2% | 17,000 |
| 2021/02/03 | 6,530 | 6,600 | 6,470 | 6,520 | -10 | -0.2% | 26,800 |
| 2021/02/02 | 6,330 | 6,550 | 6,330 | 6,530 | +150 | +2.4% | 42,700 |
| 2021/02/01 | 6,450 | 6,480 | 6,240 | 6,380 | +100 | +1.6% | 33,800 |
| 2021/01/29 | 6,390 | 6,400 | 6,230 | 6,280 | -110 | -1.7% | 54,500 |
| 2021/01/28 | 6,330 | 6,490 | 6,290 | 6,390 | -40 | -0.6% | 43,800 |
| 2021/01/27 | 6,640 | 6,650 | 6,330 | 6,430 | -150 | -2.3% | 58,500 |
| 2021/01/26 | 6,720 | 6,740 | 6,520 | 6,580 | +360 | +5.8% | 119,700 |
| 2021/01/25 | 6,180 | 6,250 | 6,140 | 6,220 | +170 | +2.8% | 41,900 |
| 2021/01/22 | 6,160 | 6,220 | 6,050 | 6,050 | -90 | -1.5% | 29,300 |
| 2021/01/21 | 6,090 | 6,210 | 6,070 | 6,140 | +90 | +1.5% | 43,900 |
| 2021/01/20 | 5,950 | 6,050 | 5,900 | 6,050 | +180 | +3.1% | 42,300 |
| 2021/01/19 | 5,840 | 5,960 | 5,840 | 5,870 | +30 | +0.5% | 41,300 |
| 2021/01/18 | 5,850 | 5,950 | 5,780 | 5,840 | -10 | -0.2% | 30,400 |
| 2021/01/15 | 5,940 | 6,020 | 5,850 | 5,850 | -90 | -1.5% | 35,100 |
| 2021/01/14 | 6,060 | 6,090 | 5,910 | 5,940 | -50 | -0.8% | 35,700 |
| 2021/01/13 | 5,860 | 6,000 | 5,860 | 5,990 | +90 | +1.5% | 31,100 |
| 2021/01/12 | 5,900 | 5,930 | 5,810 | 5,900 | +30 | +0.5% | 43,900 |
| 2021/01/08 | 5,600 | 5,890 | 5,580 | 5,870 | +270 | +4.8% | 61,700 |
| 2021/01/07 | 5,530 | 5,620 | 5,510 | 5,600 | +170 | +3.1% | 29,200 |
| 2021/01/06 | 5,540 | 5,580 | 5,420 | 5,430 | -160 | -2.9% | 31,700 |
| 2021/01/05 | 5,500 | 5,590 | 5,440 | 5,590 | +180 | +3.3% | 30,600 |
1001～
1050
件表示中 / 6937件
類似銘柄と比較する
現在ご覧いただいている「山洋電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山洋電 | 866,000円 | -14.9% | -52.7% | 1.73% | 21.98倍 | 0.96倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 日東工 | 290,900円 | +10.8% | -4.5% | 4.54% | 11.03倍 | 1.01倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| マイクロニクス | 291,400円 | +22.4% | +30.6% | 2.81% | 10.26倍 | 2.28倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 図 研 | 494,000円 | +6.6% | +8.5% | 2.02% | 26.76倍 | 2.64倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| フェローテック | 227,100円 | +19.1% | -2.0% | 6.16% | 6.64倍 | 0.44倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
